Skip to main content
logo
Puig Brands, S.A. (BME:PUIG)
Spain flag Spain · Delayed Price · Currency is EUR
16.93
+0.12 (0.71%)
Aug 7, 2026, 1:00 PM CET

Puig Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202617.0917.1516.8116.8116.81-1.12%417,238
Aug 5, 202616.6817.0016.6217.0017.002.53%834,921
Aug 4, 202616.3316.7616.3216.5816.580.67%650,484
Aug 3, 202616.7816.8116.3316.4716.47-1.32%666,411
Jul 31, 202616.9017.1516.5516.6916.69-1,351,943
Jul 30, 202616.2716.6916.2716.6916.691.95%591,468
Jul 29, 202616.5916.6016.3716.3716.37-0.73%397,658
Jul 28, 202616.5416.6316.4516.4916.490.24%253,943
Jul 27, 202616.5916.6916.4516.4516.45-0.24%383,661
Jul 24, 202616.3016.5116.3016.4916.490.30%265,921
Jul 23, 202616.7416.7416.2516.4416.44-2.14%796,024
Jul 22, 202616.9017.0716.6716.8016.80-0.24%316,061
Jul 21, 202616.8316.8416.5916.8416.84-205,909
Jul 20, 202616.7516.9716.7216.8416.840.60%324,827
Jul 17, 202616.7516.8816.7316.7416.74-0.59%201,920
Jul 16, 202616.6916.8416.5816.8416.840.84%206,157
Jul 15, 202616.6116.7416.4516.7016.700.42%275,605
Jul 14, 202616.6516.6616.4416.6316.63-0.83%584,447
Jul 13, 202616.7516.8716.7116.7716.77-190,623
Jul 10, 202616.9016.9116.6916.7716.77-0.53%205,109
Jul 9, 202616.6616.9116.6616.8616.860.18%187,455
Jul 8, 202617.0017.0016.6716.8316.83-1.81%509,393
Jul 7, 202616.8417.2016.8417.1417.141.96%785,730
Jul 6, 202616.9317.0316.6316.8116.81-0.77%431,609
Jul 3, 202616.8416.9816.7016.9416.941.19%892,516
Jul 2, 202616.5116.9216.4716.7416.741.64%876,319
Jul 1, 202616.0716.6016.0716.4716.472.11%813,341
Jun 30, 202616.3116.3116.0116.1316.13-0.55%381,862
Jun 29, 202616.2016.4016.1316.2216.221.76%614,925
Jun 26, 202615.8715.9515.7215.9415.940.44%282,404
Jun 25, 202616.0616.1215.8715.8715.87-1.31%380,936
Jun 24, 202615.8716.1515.8516.0816.081.52%618,243
Jun 23, 202615.8015.9915.7515.8415.84-0.50%319,328
Jun 22, 202616.0816.1815.7815.9215.92-1.67%940,504
Jun 19, 202616.1416.1915.9616.1916.190.68%575,846
Jun 18, 202616.0016.2015.8016.0816.08-0.19%568,279
Jun 17, 202616.0716.3816.0716.1116.11-0.31%431,384
Jun 16, 202616.3216.3416.0616.1616.16-0.74%488,225
Jun 15, 202616.5016.5016.2716.2816.280.38%539,823
Jun 12, 202616.7916.8816.5616.5616.22-0.06%967,659
Jun 11, 202616.6116.7716.4916.5716.23-0.18%1,021,653
Jun 10, 202616.5816.6416.4516.6016.260.91%469,564
Jun 9, 202616.3216.8416.3016.4516.111.04%1,154,114
Jun 8, 202616.1016.2815.9016.2815.941.56%522,856
Jun 5, 202615.9616.2315.9616.0315.700.82%392,469
Jun 4, 202615.8016.1215.8015.9015.570.57%482,087
Jun 3, 202615.9016.0215.6515.8115.48-0.75%407,860
Jun 2, 202615.9416.0615.8215.9315.600.44%289,473
Jun 1, 202616.1016.2115.8415.8615.53-1.67%663,789
May 29, 202615.9516.2615.9216.1315.801.19%1,233,884